Applied Industrial Technologies (NY: AIT )

97.25 USD +0.79 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 1999 30.17 30.17 29.36 29.56 936,000 -0.67(-2.21%)
Oct 06, 1999 29.67 30.31 29.64 30.22 1,491,000 +0.58(+1.97%)
Oct 05, 1999 30.08 30.33 29.06 29.64 866,500 -0.53(-1.75%)
Oct 04, 1999 29.81 30.31 29.67 30.17 709,200 +0.31(+1.02%)
Oct 01, 1999 29.86 29.97 29.33 29.86 1,190,200 +0.00(+0.00%)
Sep 30, 1999 29.33 30.00 29.22 29.86 1,176,700 +0.53(+1.80%)
Sep 29, 1999 30.67 31.06 28.81 29.33 1,533,400 -1.11(-3.65%)
Sep 28, 1999 29.17 30.61 29.17 30.44 1,537,700 +1.11(+3.79%)
Sep 27, 1999 28.33 29.64 28.25 29.33 1,649,500 +0.97(+3.43%)
Sep 24, 1999 28.08 28.64 27.44 28.36 1,284,000 +0.28(+0.99%)
Sep 23, 1999 28.89 29.22 28.08 28.08 1,330,900 -0.42(-1.46%)
Sep 22, 1999 28.22 29.31 28.00 28.50 908,100 +0.33(+1.18%)
Sep 21, 1999 28.89 28.89 28.03 28.17 1,031,700 -0.78(-2.69%)
Sep 20, 1999 28.94 29.28 28.81 28.94 977,200 -0.28(-0.95%)
Sep 17, 1999 27.81 29.22 27.78 29.22 2,127,200 +1.47(+5.31%)
Sep 16, 1999 27.94 27.94 27.00 27.75 1,310,800 +0.14(+0.50%)
Sep 15, 1999 28.33 28.89 27.61 27.61 1,365,000 -0.72(-2.55%)
Sep 14, 1999 27.83 28.42 27.69 28.33 1,721,500 +0.28(+0.99%)
Sep 13, 1999 27.36 28.06 27.28 28.06 831,500 +0.72(+2.64%)
Sep 10, 1999 27.72 27.72 27.03 27.33 1,609,700 -0.11(-0.41%)
Sep 09, 1999 26.92 27.44 26.17 27.44 2,051,000 +0.53(+1.96%)
Sep 08, 1999 27.94 27.94 26.64 26.92 1,976,800 -1.03(-3.68%)
Sep 07, 1999 28.00 28.17 27.67 27.94 1,016,400 -0.03(-0.10%)
Sep 03, 1999 28.11 28.47 27.97 27.97 1,217,700 +0.08(+0.30%)
Sep 02, 1999 28.61 28.61 27.64 27.89 1,534,900 -0.92(-3.18%)
Sep 01, 1999 27.94 28.89 27.75 28.81 1,340,900 +0.75(+2.67%)
Aug 31, 1999 28.97 28.97 27.61 28.06 1,926,500 -0.92(-3.16%)
Aug 30, 1999 29.06 29.47 28.89 28.97 995,200 -0.31(-1.04%)
Aug 27, 1999 29.89 29.89 28.94 29.28 1,316,700 -0.50(-1.68%)
Aug 26, 1999 30.03 30.31 29.69 29.78 2,036,800 -0.28(-0.92%)
Aug 25, 1999 29.67 30.28 29.56 30.06 1,734,300 +0.75(+2.56%)
Aug 24, 1999 29.39 29.69 29.11 29.31 1,286,200 -0.08(-0.28%)
Aug 23, 1999 29.78 29.89 28.75 29.39 1,648,100 -0.39(-1.31%)
Aug 20, 1999 30.83 30.83 29.56 29.78 1,582,200 -0.56(-1.83%)
Aug 19, 1999 31.28 31.39 30.11 30.33 1,768,400 -1.19(-3.79%)
Aug 18, 1999 31.67 31.89 31.28 31.53 1,465,300 -0.47(-1.48%)
Aug 17, 1999 32.28 32.28 31.86 32.00 1,560,600 +0.44(+1.41%)
Aug 16, 1999 31.83 32.00 31.42 31.56 920,100 -0.50(-1.56%)
Aug 13, 1999 31.58 32.36 31.53 32.06 1,355,400 +0.58(+1.85%)
Aug 12, 1999 31.89 31.92 31.44 31.47 944,100 -0.31(-0.96%)
Aug 11, 1999 31.92 32.33 31.56 31.78 1,180,400 -0.14(-0.44%)
Aug 10, 1999 33.28 33.28 31.58 31.92 1,175,200 -1.25(-3.77%)
Aug 09, 1999 32.78 33.25 32.72 33.17 1,217,600 +0.31(+0.93%)
Aug 06, 1999 32.44 32.92 32.44 32.86 1,716,000 -0.06(-0.17%)
Aug 05, 1999 32.36 33.06 32.11 32.92 1,260,900 +0.47(+1.46%)
Aug 04, 1999 33.03 33.33 32.39 32.44 1,404,600 -0.72(-2.18%)
Aug 03, 1999 33.56 34.19 33.03 33.17 1,730,200 -0.28(-0.83%)
Aug 02, 1999 32.72 34.08 32.56 33.44 1,197,100 +0.89(+2.73%)
Jul 30, 1999 31.78 32.64 31.67 32.56 1,540,200 +0.78(+2.45%)
Jul 29, 1999 32.31 32.33 31.67 31.78 1,519,500 -0.92(-2.80%)
Jul 28, 1999 32.89 33.14 32.69 32.69 1,334,400 -0.64(-1.92%)
Jul 27, 1999 33.00 33.56 32.81 33.33 1,690,400 +0.56(+1.69%)
Jul 26, 1999 32.50 33.25 32.50 32.78 1,530,300 -0.06(-0.17%)
Jul 23, 1999 33.00 33.08 32.61 32.83 703,700 -0.25(-0.76%)
Jul 22, 1999 33.50 33.50 32.28 33.08 1,184,300 -0.53(-1.57%)
Jul 21, 1999 33.33 33.83 33.11 33.61 1,590,300 +0.39(+1.17%)
Jul 20, 1999 32.92 33.89 32.81 33.22 1,924,700 +0.42(+1.27%)
Jul 19, 1999 33.81 33.89 32.67 32.81 927,000 -1.19(-3.51%)
Jul 16, 1999 32.89 34.33 32.75 34.00 2,267,900 +1.17(+3.55%)
Jul 15, 1999 32.22 32.86 32.00 32.83 1,576,100 +1.44(+4.60%)
Jul 14, 1999 31.39 31.56 31.17 31.39 895,400 -0.08(-0.26%)
Jul 13, 1999 31.56 31.89 31.31 31.47 678,100 -0.33(-1.05%)
Jul 12, 1999 31.97 32.11 31.53 31.81 1,249,000 -0.22(-0.69%)
Jul 09, 1999 32.06 32.22 31.42 32.03 980,100 -0.08(-0.26%)
Jul 08, 1999 32.00 32.83 32.00 32.11 1,725,100 -0.17(-0.52%)
Jul 07, 1999 32.00 32.31 31.83 32.28 1,568,400 +0.53(+1.66%)
Jul 06, 1999 31.89 32.36 31.72 31.75 1,164,800 -0.31(-0.95%)
Jul 02, 1999 31.56 32.06 31.47 32.06 1,265,500 +0.06(+0.17%)
Jul 01, 1999 32.61 32.61 31.72 32.00 2,108,700 -0.67(-2.04%)
Jun 30, 1999 31.11 32.67 31.00 32.67 3,152,800 +1.56(+5.00%)
Jun 29, 1999 29.97 31.11 29.78 31.11 2,497,300 +1.17(+3.90%)
Jun 28, 1999 29.78 30.00 29.72 29.94 1,654,900 +0.58(+1.99%)
Jun 25, 1999 29.31 29.53 29.11 29.36 1,025,200 +0.31(+1.05%)
Jun 24, 1999 29.56 29.61 28.89 29.06 1,219,500 -0.72(-2.43%)
Jun 23, 1999 30.22 30.50 29.78 29.78 1,359,400 -0.53(-1.74%)
Jun 22, 1999 30.39 30.78 30.22 30.31 804,200 -0.56(-1.80%)
Jun 21, 1999 30.89 30.89 30.25 30.86 1,043,000 -0.06(-0.18%)
Jun 18, 1999 30.58 30.92 30.58 30.92 2,562,300 +0.25(+0.82%)
Jun 17, 1999 30.75 30.89 30.56 30.67 883,000 -0.19(-0.63%)
Jun 16, 1999 30.92 31.00 30.72 30.86 865,500 -0.03(-0.09%)
Jun 15, 1999 31.06 31.06 30.83 30.89 2,048,800 +0.22(+0.72%)
Jun 14, 1999 30.44 30.83 30.33 30.67 1,160,800 +0.56(+1.85%)
Jun 11, 1999 30.42 30.56 29.81 30.11 1,302,800 -0.36(-1.19%)
Jun 10, 1999 30.89 30.92 30.08 30.47 804,600 -0.47(-1.53%)
Jun 09, 1999 30.89 31.11 30.86 30.94 1,089,200 -0.03(-0.09%)
Jun 08, 1999 30.44 30.97 30.44 30.97 1,559,500 +0.56(+1.83%)
Jun 07, 1999 30.22 30.42 30.17 30.42 949,300 +0.19(+0.64%)
Jun 04, 1999 29.56 30.22 29.53 30.22 931,300 +0.86(+2.93%)
Jun 03, 1999 29.36 29.47 28.58 29.36 895,900 +0.11(+0.38%)
Jun 02, 1999 29.33 29.86 29.25 29.25 1,341,600 -0.19(-0.66%)
Jun 01, 1999 28.67 29.44 28.33 29.44 1,511,300 +0.19(+0.66%)
May 28, 1999 28.39 29.25 28.39 29.25 1,312,300 +1.00(+3.54%)
May 27, 1999 28.72 29.33 28.17 28.25 1,540,600 -1.08(-3.69%)
May 26, 1999 28.92 29.83 28.83 29.33 1,324,000 +0.56(+1.93%)
May 25, 1999 28.78 29.81 28.78 28.78 1,418,600 -0.11(-0.38%)
May 24, 1999 28.72 29.08 28.50 28.89 1,147,600 +0.44(+1.56%)
May 21, 1999 29.14 29.17 28.00 28.44 1,083,700 -0.78(-2.66%)
May 20, 1999 29.28 29.33 29.00 29.22 872,600 +0.47(+1.64%)
May 19, 1999 29.00 29.11 28.61 28.75 1,134,400 +0.33(+1.17%)
May 18, 1999 29.06 29.06 27.94 28.42 1,043,600 -0.75(-2.57%)
May 17, 1999 29.17 29.39 28.58 29.17 860,900 -0.11(-0.38%)
May 14, 1999 28.89 29.33 28.89 29.28 1,112,500 -0.89(-2.95%)
May 13, 1999 29.61 30.17 29.44 30.17 1,281,300 +0.50(+1.69%)
May 12, 1999 28.83 29.83 28.28 29.67 1,411,300 +0.75(+2.59%)
May 11, 1999 28.89 29.11 28.39 28.92 1,353,200 -0.14(-0.48%)
May 10, 1999 29.67 29.75 28.83 29.06 1,148,900 -1.06(-3.51%)
May 07, 1999 29.33 30.11 29.22 30.11 1,336,500 +0.75(+2.55%)
May 06, 1999 29.56 29.67 28.58 29.36 1,524,200 -0.56(-1.86%)
May 05, 1999 29.64 30.00 29.64 29.92 1,032,400 +0.17(+0.56%)
May 04, 1999 28.89 29.97 28.89 29.75 1,570,900 +0.00(+0.00%)
May 03, 1999 30.17 30.33 29.44 29.75 1,166,300 -0.67(-2.19%)
Apr 30, 1999 30.67 31.06 29.94 30.42 1,711,300 -0.25(-0.82%)
Apr 29, 1999 30.11 31.08 30.11 30.67 1,412,000 +0.56(+1.85%)
Apr 28, 1999 29.81 30.42 29.81 30.11 863,200 +0.14(+0.46%)
Apr 27, 1999 29.83 30.11 29.47 29.97 899,300 +0.25(+0.84%)
Apr 26, 1999 29.94 30.28 29.56 29.72 739,200 -0.53(-1.74%)
Apr 23, 1999 30.31 30.56 30.14 30.25 1,315,400 -0.42(-1.36%)
Apr 22, 1999 30.53 30.67 30.03 30.67 1,954,900 +0.03(+0.09%)
Apr 21, 1999 28.72 30.64 28.44 30.64 1,987,100 +1.92(+6.67%)
Apr 20, 1999 27.89 28.78 27.83 28.72 2,723,300 +0.83(+2.99%)
Apr 19, 1999 28.17 29.06 27.67 27.89 2,233,500 -0.33(-1.18%)
Apr 16, 1999 27.86 28.33 27.83 28.22 1,561,400 +0.39(+1.40%)
Apr 15, 1999 28.11 28.31 27.67 27.83 1,147,600 -0.22(-0.79%)
Apr 14, 1999 28.33 28.42 27.89 28.06 2,809,200 -0.36(-1.27%)
Apr 13, 1999 29.11 29.11 28.25 28.42 1,242,500 -0.69(-2.39%)
Apr 12, 1999 28.22 29.33 28.11 29.11 1,225,100 +0.75(+2.64%)
Apr 09, 1999 28.56 28.58 28.03 28.36 1,444,200 -0.44(-1.54%)
Apr 08, 1999 28.08 28.86 27.97 28.81 2,535,200 +0.69(+2.47%)
Apr 07, 1999 27.39 28.25 27.33 28.11 1,682,900 +0.44(+1.61%)
Apr 06, 1999 27.92 27.97 27.25 27.67 1,245,900 -0.17(-0.60%)
Apr 05, 1999 26.81 27.89 26.39 27.83 1,612,900 +1.06(+3.94%)
Apr 01, 1999 26.61 26.97 26.22 26.78 1,901,100 +1.06(+4.10%)
Mar 31, 1999 26.00 26.19 25.22 25.72 2,773,300 +0.31(+1.20%)
Mar 30, 1999 26.22 26.33 25.22 25.42 1,676,600 -1.25(-4.69%)
Mar 29, 1999 26.83 27.03 26.53 26.67 1,336,200 -0.14(-0.52%)
Mar 26, 1999 27.33 27.39 26.81 26.81 1,242,200 -0.69(-2.53%)
Mar 25, 1999 27.64 27.72 27.22 27.50 979,200 -0.25(-0.90%)
Mar 24, 1999 27.67 28.00 27.17 27.75 1,675,400 +0.61(+2.25%)
Mar 23, 1999 28.06 28.14 26.83 27.14 1,465,300 -1.36(-4.78%)
Mar 22, 1999 28.67 28.83 28.42 28.50 945,000 -0.14(-0.49%)
Mar 19, 1999 29.00 29.25 28.61 28.64 2,559,700 -0.44(-1.53%)
Mar 18, 1999 29.14 29.39 29.00 29.08 1,087,500 -0.17(-0.57%)
Mar 17, 1999 29.11 29.42 28.81 29.25 1,180,200 -0.47(-1.59%)
Mar 16, 1999 29.56 29.86 29.22 29.72 1,004,000 +0.17(+0.56%)
Mar 15, 1999 29.61 30.28 29.39 29.56 1,503,700 -0.39(-1.30%)
Mar 12, 1999 29.78 30.08 29.33 29.94 1,016,900 +0.39(+1.32%)
Mar 11, 1999 28.67 29.56 28.58 29.56 1,113,300 +1.00(+3.50%)
Mar 10, 1999 28.75 28.86 28.25 28.56 1,370,900 -0.31(-1.06%)
Mar 09, 1999 28.17 29.28 28.11 28.86 1,153,300 +0.53(+1.86%)
Mar 08, 1999 28.17 28.33 28.03 28.33 1,273,400 +0.03(+0.10%)
Mar 05, 1999 27.56 28.31 27.56 28.31 1,323,300 +1.31(+4.84%)
Mar 04, 1999 26.67 27.44 26.67 27.00 1,764,900 +0.33(+1.25%)
Mar 03, 1999 27.25 27.25 26.64 26.67 1,855,600 -0.58(-2.14%)
Mar 02, 1999 28.22 28.33 27.17 27.25 1,164,700 -0.94(-3.35%)
Mar 01, 1999 28.94 28.94 28.14 28.19 1,192,900 -0.86(-2.96%)
Feb 26, 1999 28.83 29.22 28.22 29.06 1,347,200 +0.22(+0.77%)
Feb 25, 1999 29.00 29.06 28.25 28.83 1,214,500 -0.33(-1.14%)
Feb 24, 1999 28.50 29.42 28.33 29.17 1,580,200 +0.72(+2.54%)
Feb 23, 1999 29.22 29.72 28.39 28.44 1,655,700 -0.94(-3.21%)
Feb 22, 1999 28.58 29.53 28.58 29.39 1,276,900 +0.92(+3.22%)
Feb 19, 1999 27.83 28.75 27.83 28.47 1,663,300 -0.11(-0.39%)
Feb 18, 1999 27.83 28.69 27.64 28.58 1,237,300 +0.67(+2.39%)
Feb 17, 1999 27.89 28.75 27.78 27.92 1,631,700 +0.03(+0.10%)
Feb 16, 1999 27.39 27.89 27.39 27.89 1,428,700 +0.81(+2.97%)
Feb 12, 1999 28.08 28.22 26.75 27.08 1,023,900 -0.94(-3.37%)
Feb 11, 1999 27.06 28.03 26.92 28.03 763,800 +0.86(+3.17%)
Feb 10, 1999 27.39 27.75 26.94 27.17 1,328,600 -0.28(-1.01%)
Feb 09, 1999 27.00 27.78 27.00 27.44 1,979,200 +0.14(+0.51%)
Feb 08, 1999 26.83 27.33 26.83 27.31 1,000,000 +0.33(+1.24%)
Feb 05, 1999 27.22 27.61 26.89 26.97 1,454,000 -0.22(-0.82%)
Feb 04, 1999 27.75 27.83 27.17 27.19 1,410,500 -0.56(-2.00%)
Feb 03, 1999 27.28 27.97 27.03 27.75 1,551,900 +0.31(+1.11%)
Feb 02, 1999 27.92 27.92 26.83 27.44 1,575,600 -0.53(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.